GX 半導体・トップ10-日本株式(282A)の株価時系列情報
GX 半導体・トップ10-日本株式(282A)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/03/27 | 1,690 | 1,715 | 1,661 | 1,715 | 77,460 |
| 2026/03/26 | 1,750 | 1,762 | 1,724 | 1,725 | 71,097 |
| 2026/03/25 | 1,731 | 1,764 | 1,731 | 1,755 | 55,974 |
| 2026/03/24 | 1,731 | 1,757 | 1,651 | 1,678 | 70,912 |
| 2026/03/23 | 1,683 | 1,688 | 1,603 | 1,669 | 114,850 |
| 2026/03/19 | 1,773 | 1,785 | 1,754 | 1,762 | 82,644 |
| 2026/03/18 | 1,794 | 1,825 | 1,775 | 1,825 | 66,524 |
| 2026/03/17 | 1,824 | 1,824 | 1,741 | 1,760 | 67,985 |
| 2026/03/16 | 1,755 | 1,784 | 1,737 | 1,784 | 71,433 |
| 2026/03/13 | 1,734 | 1,769 | 1,725 | 1,769 | 58,788 |
| 2026/03/12 | 1,781 | 1,801 | 1,762 | 1,782 | 105,039 |
| 2026/03/11 | 1,782 | 1,833 | 1,772 | 1,800 | 141,870 |
| 2026/03/10 | 1,747 | 1,764 | 1,718 | 1,742 | 110,236 |
| 2026/03/09 | 1,724 | 1,724 | 1,596 | 1,678 | 203,838 |
| 2026/03/06 | 1,778 | 1,817 | 1,750 | 1,817 | 118,442 |
| 2026/03/05 | 1,853 | 1,855 | 1,777 | 1,808 | 165,283 |
| 2026/03/04 | 1,787 | 1,834 | 1,705 | 1,750 | 182,710 |
| 2026/03/03 | 1,900 | 1,910 | 1,831 | 1,839 | 113,007 |
| 2026/03/02 | 1,862 | 1,907 | 1,858 | 1,907 | 139,075 |
| 2026/02/27 | 1,930 | 1,930 | 1,877 | 1,916 | 238,031 |
| 2026/02/26 | 2,007 | 2,007 | 1,904 | 1,947 | 184,411 |
| 2026/02/25 | 1,929 | 1,963 | 1,908 | 1,963 | 73,082 |
| 2026/02/24 | 1,842 | 1,895 | 1,841 | 1,895 | 53,514 |
| 2026/02/20 | 1,860 | 1,860 | 1,828 | 1,849 | 49,966 |
| 2026/02/19 | 1,889 | 1,906 | 1,860 | 1,862 | 78,233 |
| 2026/02/18 | 1,843 | 1,860 | 1,831 | 1,860 | 55,549 |
| 2026/02/17 | 1,849 | 1,866 | 1,807 | 1,866 | 23,750 |
| 2026/02/16 | 1,877 | 1,877 | 1,834 | 1,842 | 60,496 |
| 2026/02/13 | 1,800 | 1,877 | 1,800 | 1,877 | 85,568 |
| 2026/02/12 | 1,854 | 1,857 | 1,816 | 1,845 | 79,217 |
| 2026/02/10 | 1,829 | 1,845 | 1,818 | 1,829 | 103,060 |
| 2026/02/09 | 1,850 | 1,854 | 1,800 | 1,816 | 132,163 |
| 2026/02/06 | 1,669 | 1,741 | 1,669 | 1,731 | 62,793 |
| 2026/02/05 | 1,730 | 1,735 | 1,675 | 1,700 | 99,960 |
| 2026/02/04 | 1,744 | 1,749 | 1,712 | 1,749 | 69,070 |
| 2026/02/03 | 1,729 | 1,760 | 1,704 | 1,755 | 107,800 |
| 2026/02/02 | 1,735 | 1,757 | 1,656 | 1,656 | 90,332 |
| 2026/01/30 | 1,758 | 1,778 | 1,733 | 1,758 | 67,258 |
| 2026/01/29 | 1,842 | 1,843 | 1,755 | 1,781 | 124,367 |
| 2026/01/28 | 1,759 | 1,800 | 1,747 | 1,793 | 177,114 |
| 2026/01/27 | 1,705 | 1,747 | 1,692 | 1,747 | 101,860 |
| 2026/01/26 | 1,690 | 1,742 | 1,680 | 1,693 | 155,060 |
| 2026/01/23 | 1,798 | 1,798 | 1,718 | 1,740 | 318,154 |
| 2026/01/22 | 1,703 | 1,824 | 1,701 | 1,824 | 176,364 |
| 2026/01/21 | 1,580 | 1,653 | 1,505 | 1,645 | 80,353 |
| 2026/01/20 | 1,669 | 1,669 | 1,613 | 1,620 | 41,349 |
| 2026/01/19 | 1,673 | 1,673 | 1,632 | 1,670 | 59,739 |
| 2026/01/16 | 1,660 | 1,660 | 1,631 | 1,657 | 95,194 |
| 2026/01/15 | 1,642 | 1,642 | 1,596 | 1,632 | 95,710 |
| 2026/01/14 | 1,622 | 1,665 | 1,620 | 1,665 | 64,735 |
| 2026/01/13 | 1,628 | 1,628 | 1,581 | 1,598 | 51,623 |
| 2026/01/09 | 1,495 | 1,513 | 1,474 | 1,512 | 34,582 |
| 2026/01/08 | 1,532 | 1,532 | 1,484 | 1,490 | 32,941 |
| 2026/01/07 | 1,559 | 1,559 | 1,520 | 1,532 | 33,182 |
| 2026/01/06 | 1,513 | 1,532 | 1,506 | 1,532 | 31,386 |
| 2026/01/05 | 1,455 | 1,496 | 1,455 | 1,490 | 50,597 |
| 2025/12/30 | 1,420 | 1,420 | 1,400 | 1,407 | 22,981 |
| 2025/12/29 | 1,438 | 1,438 | 1,405 | 1,420 | 15,697 |
| 2025/12/26 | 1,407 | 1,428 | 1,407 | 1,419 | 18,668 |
| 2025/12/25 | 1,400 | 1,413 | 1,397 | 1,400 | 11,819 |
| 2025/12/24 | 1,397 | 1,409 | 1,396 | 1,402 | 20,058 |
| 2025/12/23 | 1,399 | 1,399 | 1,382 | 1,388 | 44,691 |
| 2025/12/22 | 1,374 | 1,397 | 1,365 | 1,393 | 72,568 |
| 2025/12/19 | 1,339 | 1,366 | 1,324 | 1,366 | 29,799 |
| 2025/12/18 | 1,327 | 1,327 | 1,302 | 1,311 | 28,973 |
| 2025/12/17 | 1,348 | 1,355 | 1,334 | 1,354 | 15,540 |
| 2025/12/16 | 1,370 | 1,371 | 1,337 | 1,344 | 15,897 |
| 2025/12/15 | 1,383 | 1,398 | 1,369 | 1,373 | 30,262 |
| 2025/12/12 | 1,430 | 1,430 | 1,394 | 1,407 | 24,486 |
| 2025/12/11 | 1,429 | 1,429 | 1,395 | 1,422 | 19,389 |
| 2025/12/10 | 1,432 | 1,449 | 1,404 | 1,412 | 27,555 |
| 2025/12/09 | 1,415 | 1,435 | 1,415 | 1,425 | 17,079 |
| 2025/12/08 | 1,394 | 1,410 | 1,384 | 1,410 | 9,328 |
| 2025/12/05 | 1,376 | 1,395 | 1,375 | 1,394 | 46,490 |
| 2025/12/04 | 1,377 | 1,408 | 1,368 | 1,406 | 31,835 |
| 2025/12/03 | 1,332 | 1,375 | 1,328 | 1,371 | 38,199 |
| 2025/12/02 | 1,324 | 1,324 | 1,305 | 1,309 | 35,844 |
| 2025/12/01 | 1,339 | 1,341 | 1,298 | 1,324 | 32,355 |
| 2025/11/28 | 1,331 | 1,332 | 1,318 | 1,325 | 13,601 |
| 2025/11/27 | 1,320 | 1,331 | 1,320 | 1,323 | 20,130 |
| 2025/11/26 | 1,298 | 1,305 | 1,285 | 1,292 | 17,734 |
| 2025/11/25 | 1,307 | 1,309 | 1,269 | 1,269 | 32,890 |
| 2025/11/21 | 1,280 | 1,300 | 1,256 | 1,300 | 156,069 |
| 2025/11/20 | 1,368 | 1,375 | 1,326 | 1,340 | 53,878 |
| 2025/11/19 | 1,282 | 1,308 | 1,250 | 1,308 | 42,685 |
| 2025/11/18 | 1,332 | 1,339 | 1,292 | 1,292 | 38,305 |
| 2025/11/17 | 1,328 | 1,362 | 1,324 | 1,362 | 18,306 |
| 2025/11/14 | 1,318 | 1,354 | 1,314 | 1,327 | 44,113 |
| 2025/11/13 | 1,350 | 1,386 | 1,350 | 1,378 | 14,611 |
| 2025/11/12 | 1,335 | 1,351 | 1,315 | 1,347 | 32,520 |
| 2025/11/11 | 1,393 | 1,393 | 1,330 | 1,340 | 31,782 |
| 2025/11/10 | 1,352 | 1,369 | 1,345 | 1,367 | 26,169 |
| 2025/11/07 | 1,330 | 1,348 | 1,320 | 1,345 | 49,499 |
| 2025/11/06 | 1,419 | 1,419 | 1,376 | 1,387 | 68,632 |
| 2025/11/05 | 1,372 | 1,411 | 1,319 | 1,359 | 122,810 |
| 2025/11/04 | 1,486 | 1,487 | 1,432 | 1,432 | 215,798 |
| 2025/10/31 | 1,445 | 1,472 | 1,423 | 1,456 | 106,613 |
| 2025/10/30 | 1,435 | 1,465 | 1,412 | 1,427 | 138,929 |
| 2025/10/29 | 1,350 | 1,418 | 1,346 | 1,414 | 198,010 |
| 2025/10/28 | 1,334 | 1,334 | 1,317 | 1,320 | 14,752 |
| 2025/10/27 | 1,322 | 1,332 | 1,315 | 1,324 | 81,306 |
| 2025/10/24 | 1,287 | 1,298 | 1,285 | 1,292 | 121,404 |
| 2025/10/23 | 1,279 | 1,279 | 1,260 | 1,265 | 150,873 |
| 2025/10/22 | 1,320 | 1,320 | 1,288 | 1,309 | 35,991 |
| 2025/10/21 | 1,364 | 1,364 | 1,311 | 1,311 | 48,061 |
| 2025/10/20 | 1,310 | 1,334 | 1,293 | 1,334 | 36,336 |
| 2025/10/17 | 1,305 | 1,305 | 1,276 | 1,280 | 25,938 |
| 2025/10/16 | 1,310 | 1,318 | 1,293 | 1,315 | 39,933 |
| 2025/10/15 | 1,250 | 1,289 | 1,241 | 1,289 | 25,903 |
| 2025/10/14 | 1,261 | 1,298 | 1,241 | 1,250 | 85,950 |
| 2025/10/10 | 1,308 | 1,308 | 1,278 | 1,291 | 30,249 |
| 2025/10/09 | 1,328 | 1,376 | 1,290 | 1,310 | 57,165 |
| 2025/10/08 | 1,285 | 1,309 | 1,285 | 1,309 | 71,739 |
| 2025/10/07 | 1,350 | 1,358 | 1,307 | 1,312 | 69,533 |
| 2025/10/06 | 1,310 | 1,333 | 1,285 | 1,320 | 114,396 |
| 2025/10/03 | 1,232 | 1,250 | 1,212 | 1,250 | 50,365 |
| 2025/10/02 | 1,190 | 1,215 | 1,187 | 1,215 | 55,152 |
| 2025/10/01 | 1,187 | 1,187 | 1,160 | 1,160 | 47,476 |
| 2025/09/30 | 1,205 | 1,205 | 1,180 | 1,180 | 27,189 |
| 2025/09/29 | 1,170 | 1,195 | 1,170 | 1,187 | 24,479 |
| 2025/09/26 | 1,225 | 1,225 | 1,178 | 1,184 | 58,681 |
| 2025/09/25 | 1,214 | 1,229 | 1,207 | 1,221 | 24,037 |
| 2025/09/24 | 1,227 | 1,227 | 1,199 | 1,214 | 59,171 |
| 2025/09/22 | 1,200 | 1,224 | 1,175 | 1,224 | 55,584 |
| 2025/09/19 | 1,210 | 1,210 | 1,138 | 1,180 | 92,812 |
| 2025/09/18 | 1,124 | 1,155 | 1,118 | 1,151 | 34,069 |
| 2025/09/17 | 1,120 | 1,127 | 1,110 | 1,110 | 19,122 |
| 2025/09/16 | 1,097 | 1,119 | 1,090 | 1,117 | 64,375 |
| 2025/09/12 | 1,096 | 1,096 | 1,073 | 1,079 | 19,377 |
| 2025/09/11 | 1,060 | 1,072 | 1,053 | 1,071 | 21,835 |
| 2025/09/10 | 1,029 | 1,047 | 1,029 | 1,047 | 7,900 |
| 2025/09/09 | 1,026 | 1,045 | 1,026 | 1,029 | 16,904 |
| 2025/09/08 | 1,012 | 1,025 | 1,004 | 1,025 | 17,161 |
| 2025/09/05 | 1,005 | 1,010 | 990 | 997 | 12,730 |
| 2025/09/04 | 978 | 989 | 978 | 987 | 14,540 |
| 2025/09/03 | 978 | 990 | 978 | 987 | 161,051 |
| 2025/09/02 | 1,000 | 1,000 | 986 | 1,000 | 195,739 |
| 2025/09/01 | 1,015 | 1,018 | 983 | 993 | 70,851 |
| 2025/08/29 | 1,039 | 1,039 | 1,027 | 1,035 | 9,021 |
| 2025/08/28 | 1,015 | 1,038 | 1,010 | 1,038 | 15,946 |
| 2025/08/27 | 1,012 | 1,029 | 1,012 | 1,026 | 7,997 |
| 2025/08/26 | 1,019 | 1,019 | 1,005 | 1,014 | 14,233 |
| 2025/08/25 | 1,027 | 1,030 | 1,012 | 1,021 | 13,754 |
| 2025/08/22 | 1,009 | 1,015 | 998 | 1,006 | 13,096 |
| 2025/08/21 | 1,009 | 1,019 | 1,007 | 1,012 | 18,506 |
| 2025/08/20 | 1,030 | 1,036 | 1,011 | 1,018 | 23,334 |
| 2025/08/19 | 1,055 | 1,056 | 1,045 | 1,045 | 17,571 |
| 2025/08/18 | 1,057 | 1,057 | 1,040 | 1,046 | 15,392 |
| 2025/08/15 | 1,044 | 1,050 | 1,035 | 1,050 | 16,229 |
| 2025/08/14 | 1,052 | 1,055 | 1,033 | 1,035 | 16,006 |
| 2025/08/13 | 1,058 | 1,066 | 1,041 | 1,060 | 23,766 |
| 2025/08/12 | 1,010 | 1,040 | 1,010 | 1,032 | 29,012 |
| 2025/08/08 | 998 | 1,009 | 987 | 1,003 | 18,635 |
| 2025/08/07 | 986 | 992 | 974 | 989 | 37,315 |
| 2025/08/06 | 1,005 | 1,005 | 987 | 996 | 47,148 |
| 2025/08/05 | 1,018 | 1,018 | 1,007 | 1,017 | 7,037 |
| 2025/08/04 | 979 | 1,006 | 978 | 1,004 | 42,404 |
| 2025/08/01 | 1,016 | 1,026 | 1,000 | 1,009 | 162,095 |
| 2025/07/31 | 1,037 | 1,054 | 1,029 | 1,049 | 24,373 |
| 2025/07/30 | 1,049 | 1,049 | 1,027 | 1,034 | 10,217 |
| 2025/07/29 | 1,032 | 1,038 | 1,024 | 1,029 | 21,888 |
| 2025/07/28 | 1,056 | 1,057 | 1,036 | 1,043 | 30,794 |
| 2025/07/25 | 1,077 | 1,082 | 1,063 | 1,068 | 30,730 |
| 2025/07/24 | 1,090 | 1,099 | 1,084 | 1,089 | 26,337 |
| 2025/07/23 | 1,084 | 1,086 | 1,057 | 1,070 | 22,919 |
| 2025/07/22 | 1,065 | 1,071 | 1,057 | 1,068 | 11,248 |
| 2025/07/18 | 1,079 | 1,081 | 1,055 | 1,063 | 41,038 |
| 2025/07/17 | 1,082 | 1,090 | 1,053 | 1,088 | 27,905 |
| 2025/07/16 | 1,093 | 1,106 | 1,077 | 1,077 | 45,313 |
| 2025/07/15 | 1,073 | 1,090 | 1,060 | 1,090 | 25,882 |
| 2025/07/14 | 1,079 | 1,079 | 1,068 | 1,068 | 15,143 |
| 2025/07/11 | 1,060 | 1,082 | 1,060 | 1,070 | 10,921 |
| 2025/07/10 | 1,064 | 1,072 | 1,060 | 1,072 | 8,539 |
| 2025/07/09 | 1,076 | 1,078 | 1,056 | 1,061 | 31,818 |
| 2025/07/08 | 1,043 | 1,069 | 1,043 | 1,067 | 23,617 |
| 2025/07/07 | 1,050 | 1,060 | 1,040 | 1,048 | 21,132 |
| 2025/07/04 | 1,062 | 1,067 | 1,055 | 1,055 | 12,915 |
| 2025/07/03 | 1,052 | 1,056 | 1,039 | 1,052 | 22,751 |
| 2025/07/02 | 1,013 | 1,049 | 1,013 | 1,038 | 70,752 |
| 2025/07/01 | 1,047 | 1,052 | 1,039 | 1,043 | 30,994 |
| 2025/06/30 | 1,077 | 1,080 | 1,053 | 1,056 | 52,737 |
| 2025/06/27 | 1,048 | 1,063 | 1,040 | 1,055 | 34,612 |
| 2025/06/26 | 1,025 | 1,035 | 1,020 | 1,025 | 34,583 |
| 2025/06/25 | 1,017 | 1,022 | 1,007 | 1,018 | 92,425 |
| 2025/06/24 | 984 | 1,000 | 984 | 994 | 83,684 |
| 2025/06/23 | 953 | 970 | 951 | 968 | 26,383 |
| 2025/06/20 | 964 | 984 | 959 | 977 | 35,869 |
| 2025/06/19 | 977 | 977 | 959 | 959 | 32,193 |
| 2025/06/18 | 961 | 974 | 954 | 974 | 12,184 |
| 2025/06/17 | 948 | 970 | 948 | 964 | 89,407 |
| 2025/06/16 | 929 | 943 | 926 | 943 | 9,313 |
| 2025/06/13 | 950 | 950 | 916 | 931 | 32,524 |
| 2025/06/12 | 953 | 955 | 945 | 951 | 11,479 |
| 2025/06/11 | 949 | 954 | 943 | 954 | 25,254 |
| 2025/06/10 | 934 | 949 | 929 | 930 | 137,815 |
| 2025/06/09 | 921 | 927 | 920 | 923 | 16,334 |
| 2025/06/06 | 905 | 913 | 905 | 913 | 7,376 |
| 2025/06/05 | 890 | 913 | 890 | 901 | 7,955 |
| 2025/06/04 | 895 | 896 | 885 | 885 | 14,831 |
| 2025/06/03 | 859 | 885 | 859 | 873 | 26,299 |